| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 428.85 | 443.05 | 425.8 | 436.75 | 436.75 | +9.15 (+2.14%) | 21,649 |
| 25 Sep 2017 | INR | 441.85 | 443.45 | 415 | 427.6 | 427.6 | -14.25 (-3.23%) | 26,748 |
| 22 Sep 2017 | INR | 466 | 466.5 | 439.25 | 441.85 | 441.85 | -24.05 (-5.16%) | 40,716 |
| 21 Sep 2017 | INR | 476.65 | 480 | 452.55 | 465.9 | 465.9 | -7.85 (-1.66%) | 41,755 |
| 20 Sep 2017 | INR | 472.15 | 483.6 | 466.2 | 473.75 | 473.75 | +6.15 (+1.32%) | 74,970 |
| 19 Sep 2017 | INR | 468 | 483 | 466.65 | 467.6 | 467.6 | +1.75 (+0.38%) | 36,517 |
| 18 Sep 2017 | INR | 476 | 485 | 463.7 | 465.85 | 465.85 | -6 (-1.27%) | 46,506 |
| 15 Sep 2017 | INR | 435 | 482.65 | 420.95 | 471.85 | 471.85 | +42.85 (+9.99%) | 163,531 |
| 14 Sep 2017 | INR | 450 | 452.85 | 406 | 429 | 429 | -17.7 (-3.96%) | 26,309 |
| 13 Sep 2017 | INR | 450.4 | 457.5 | 445.25 | 446.7 | 446.7 | -6.75 (-1.49%) | 39,134 |
| 12 Sep 2017 | INR | 462.6 | 465.7 | 449 | 453.45 | 453.45 | -9.25 (-2.00%) | 26,583 |
| 11 Sep 2017 | INR | 447.25 | 467.5 | 447.25 | 462.7 | 462.7 | +9.55 (+2.11%) | 23,358 |
| 8 Sep 2017 | INR | 465 | 470.15 | 451.1 | 453.15 | 453.15 | -14.1 (-3.02%) | 56,117 |
| 7 Sep 2017 | INR | 473.05 | 483.25 | 465.2 | 467.25 | 467.25 | -5.85 (-1.24%) | 42,802 |
| 6 Sep 2017 | INR | 469.95 | 487.25 | 463.65 | 473.1 | 473.1 | +1.05 (+0.22%) | 62,900 |
| 5 Sep 2017 | INR | 462.15 | 479 | 461 | 472.05 | 472.05 | +9.1 (+1.97%) | 61,803 |
| 4 Sep 2017 | INR | 465.55 | 472.95 | 456.2 | 462.95 | 462.95 | +3.15 (+0.69%) | 46,659 |
| 1 Sep 2017 | INR | 457 | 477.25 | 456.95 | 459.8 | 459.8 | +10.6 (+2.36%) | 107,567 |
| 31 Aug 2017 | INR | 399 | 464.35 | 398.95 | 449.2 | 449.2 | +51.45 (+12.94%) | 268,140 |
| 30 Aug 2017 | INR | 387.85 | 399 | 386.15 | 397.75 | 397.75 | +14.9 (+3.89%) | 46,587 |
| 29 Aug 2017 | INR | 393 | 399.45 | 381.05 | 382.85 | 382.85 | -12.8 (-3.24%) | 39,109 |
| 28 Aug 2017 | INR | 381.05 | 402.85 | 381.05 | 395.65 | 395.65 | +15.35 (+4.04%) | 78,844 |
| 24 Aug 2017 | INR | 379.8 | 383 | 373.4 | 380.3 | 380.3 | +3.65 (+0.97%) | 36,756 |
| 23 Aug 2017 | INR | 381.65 | 389 | 374.25 | 376.65 | 376.65 | -3.3 (-0.87%) | 33,219 |
| 22 Aug 2017 | INR | 384 | 392.75 | 370 | 379.95 | 379.95 | +0.45 (+0.12%) | 61,243 |
| 21 Aug 2017 | INR | 377.35 | 386.7 | 372.15 | 379.5 | 379.5 | +10.9 (+2.96%) | 69,561 |
| 18 Aug 2017 | INR | 356.5 | 374 | 350.15 | 368.6 | 368.6 | +11.5 (+3.22%) | 91,926 |
| 17 Aug 2017 | INR | 369.9 | 375.4 | 355.2 | 357.1 | 357.1 | -11.25 (-3.05%) | 64,404 |
| 16 Aug 2017 | INR | 359.4 | 376.6 | 352.25 | 368.35 | 368.35 | +10.05 (+2.80%) | 143,020 |
| 14 Aug 2017 | INR | 345.9 | 360 | 345.9 | 358.3 | 358.3 | +16.45 (+4.81%) | 55,864 |
